Options Chain for ARDENT HEALTH INC COM (ARDT) - $14.05 as of 11/13/2025 3:39:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.90 | 8.00 | 6.95 | % | 2.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST | |||
| 5.00 | 3.50 | 5.70 | 4.60 | % | 0.92 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST | |||
| 7.50 | 0.95 | 3.40 | 2.18 | 5.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.11 | 0.96 | 0.08 | -0.01 | 8/19/2025 | 11/13/2025 3:59:59 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.16 | -3.24 | -95.30% | 0.02 | 189 | 26 | 0.77 | 0.29 | 0.30 | -0.02 | 11/13/2025 | 11/13/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.03 | -1.87 | -98.43% | 0.03 | 74 | 250 | 1.31 | 0.01 | 0.02 | 0.00 | 11/13/2025 | 11/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 2 | 1,424 | 1.87 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/13/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 14 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:59 PM EST | |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | -0.04 | 0.08 | -0.01 | 7/16/2025 | 11/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 1.40 | 0.70 | 0.85 | +0.27 | +46.56% | 0.07 | 20 | 2 | 1.68 | -0.71 | 0.30 | -0.02 | 11/13/2025 | 11/13/2025 3:59:59 PM EST |
| 12.50 | 2.60 | 3.70 | 3.15 | 3.40 | +3.24 | +2,025.00% | 0.25 | 84 | 82 | 2.40 | -0.99 | 0.02 | 0.00 | 11/13/2025 | 11/13/2025 3:59:59 PM EST |
| 15.00 | 4.20 | 7.20 | 5.70 | 5.50 | +3.20 | +139.13% | 0.38 | 11 | 15 | 5.25 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:59 PM EST |
| 17.50 | 6.80 | 9.70 | 8.25 | % | 0.47 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST | |||
| 20.00 | 9.20 | 12.20 | 10.70 | % | 0.53 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST | |||
| 22.50 | 11.70 | 14.70 | 13.20 | % | 0.59 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST | |||
| 25.00 | 14.30 | 17.20 | 15.75 | % | 0.63 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:59 PM EST |